시장 데이터를 불러오는 중
전체 종목
Frontier Nuclear and Minerals Inc. - Common Shares 과거 주가
Frontier Nuclear and Minerals Inc. - Common Shares · FNUC · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Nuclear and Minerals Inc. - Common Shares · FNUC · NASDAQ
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,434 | -4.46% | 9.8만 |
| 2026.10.08 | ₩1,487 | ₩1,501 | ₩1,434 | ₩1,501 | +0.90% | 20.6만 |
| 2026.10.07 | ₩1,541 | ₩1,554 | ₩1,474 | ₩1,474 | -4.35% | 29.7만 |
| 2026.10.06 | ₩1,662 | ₩1,688 | ₩1,541 | ₩1,554 | -6.45% | 36.7만 |
| 2026.10.05 | ₩1,688 | ₩1,715 | ₩1,648 | ₩1,675 | -0.79% | 24.5만 |
| 2026.10.02 | ₩1,769 | ₩1,836 | ₩1,702 | ₩1,715 | -3.03% | 22.6만 |
| 2026.10.01 | ₩1,755 | ₩1,782 | ₩1,702 | ₩1,729 | -1.53% | 21.1만 |
| 2026.09.30 | ₩1,889 | ₩1,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,782 |
| -5.67% |
| 124.8만 |
| 2026.09.29 | ₩1,889 | ₩1,956 | ₩1,836 | ₩1,849 | -2.13% | 34.1만 |
|---|
| 2026.09.28 | ₩1,956 | ₩1,983 | ₩1,876 | ₩1,889 | -3.42% | 12.6만 |
|---|
| 2026.09.25 | ₩2,010 | ₩2,050 | ₩1,956 | ₩1,956 | -2.67% | 12.5만 |
|---|
| 2026.09.24 | ₩2,010 | ₩2,050 | ₩1,956 | ₩2,023 | +0.67% | 19.1만 |
|---|
| 2026.09.23 | ₩2,023 | ₩2,064 | ₩1,983 | ₩2,023 | 0.00% | 15.8만 |
|---|
| 2026.09.22 | ₩2,023 | ₩2,137 | ₩2,017 | ₩2,077 | +2.65% | 17.1만 |
|---|
| 2026.09.21 | ₩2,251 | ₩2,265 | ₩2,023 | ₩2,023 | -10.12% | 55.7만 |
|---|
| 2026.09.18 | ₩1,956 | ₩2,466 | ₩1,930 | ₩2,251 | +15.07% | 241.2만 |
|---|
| 2026.09.17 | ₩1,903 | ₩1,997 | ₩1,863 | ₩1,916 | +0.70% | 18.3만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,863 | -2.80% | 27.6만 |
|---|
| 2026.09.15 | ₩1,930 | ₩1,970 | ₩1,876 | ₩1,903 | -1.39% | 23.1만 |
|---|
| 2026.09.14 | ₩1,876 | ₩2,010 | ₩1,863 | ₩1,923 | +2.50% | 32만 |
|---|
| 2026.09.11 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,883 | -4.42% | 16.2만 |
|---|
| 2026.09.10 | ₩1,956 | ₩1,960 | ₩1,876 | ₩1,903 | -2.74% | 20.2만 |
|---|
| 2026.09.09 | ₩1,997 | ₩2,010 | ₩1,923 | ₩1,983 | -0.67% | 21만 |
|---|
| 2026.09.08 | ₩2,037 | ₩2,144 | ₩1,983 | ₩1,997 | -1.97% | 65.3만 |
|---|
| 2026.09.04 | ₩2,037 | ₩2,064 | ₩1,997 | ₩2,023 | -0.66% | 15.1만 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,090 | ₩2,010 | ₩2,037 | -1.30% | 9.6만 |
|---|
| 2026.09.02 | ₩2,104 | ₩2,184 | ₩2,037 | ₩2,050 | -2.55% | 33.1만 |
|---|
| 2026.09.01 | ₩2,023 | ₩2,143 | ₩1,970 | ₩2,104 | +3.97% | 33.5만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,064 | ₩1,903 | ₩2,064 | +2.67% | 32.7만 |
|---|
| 2026.08.28 | ₩2,265 | ₩2,278 | ₩2,010 | ₩2,023 | -10.65% | 71.9만 |
|---|
| 2026.08.27 | ₩2,224 | ₩2,291 | ₩2,224 | ₩2,278 | +2.41% | 13.5만 |
|---|
| 2026.08.26 | ₩2,318 | ₩2,332 | ₩2,211 | ₩2,224 | -4.05% | 43.5만 |
|---|
| 2026.08.25 | ₩2,305 | ₩2,452 | ₩2,278 | ₩2,318 | +0.58% | 54.5만 |
|---|
| 2026.08.24 | ₩2,479 | ₩2,506 | ₩2,305 | ₩2,318 | -6.49% | 27.6만 |
|---|
| 2026.08.21 | ₩2,305 | ₩2,506 | ₩2,305 | ₩2,506 | +8.72% | 27.5만 |
|---|
| 2026.08.20 | ₩2,251 | ₩2,291 | ₩2,206 | ₩2,278 | +1.19% | 17.3만 |
|---|
| 2026.08.19 | ₩2,318 | ₩2,345 | ₩2,238 | ₩2,291 | -1.16% | 18.8만 |
|---|
| 2026.08.18 | ₩2,345 | ₩2,412 | ₩2,245 | ₩2,265 | -3.43% | 43.9만 |
|---|
| 2026.08.17 | ₩2,452 | ₩2,479 | ₩2,291 | ₩2,399 | -2.19% | 46.8만 |
|---|
| 2026.08.14 | ₩2,559 | ₩2,632 | ₩2,425 | ₩2,439 | -4.71% | 42.9만 |
|---|
| 2026.08.13 | ₩2,506 | ₩2,653 | ₩2,439 | ₩2,573 | +2.67% | 40.1만 |
|---|
| 2026.08.12 | ₩2,519 | ₩2,626 | ₩2,419 | ₩2,472 | -1.86% | 40.6만 |
|---|
| 2026.08.11 | ₩2,265 | ₩2,539 | ₩2,251 | ₩2,492 | +10.06% | 80만 |
|---|
| 2026.08.10 | ₩2,305 | ₩2,305 | ₩2,184 | ₩2,278 | -1.16% | 28만 |
|---|
| 2026.08.07 | ₩2,211 | ₩2,358 | ₩2,211 | ₩2,278 | +3.03% | 56만 |
|---|
| 2026.08.06 | ₩2,184 | ₩2,412 | ₩2,184 | ₩2,198 | +0.61% | 14만 |
|---|
| 2026.08.05 | ₩2,238 | ₩2,332 | ₩2,224 | ₩2,251 | +0.60% | 14.1만 |
|---|
| 2026.08.04 | ₩2,131 | ₩2,332 | ₩2,131 | ₩2,238 | +5.03% | 24.6만 |
|---|
| 2026.08.03 | ₩2,104 | ₩2,184 | ₩2,064 | ₩2,157 | +2.55% | 8.7만 |
|---|
| 2026.07.31 | ₩2,104 | ₩2,144 | ₩2,050 | ₩2,064 | -1.91% | 12.3만 |
|---|
| 2026.07.30 | ₩2,090 | ₩2,144 | ₩2,064 | ₩2,064 | -1.28% | 28.6만 |
|---|
| 2026.07.29 | ₩2,171 | ₩2,171 | ₩1,963 | ₩1,970 | -9.26% | 39.5만 |
|---|
| 2026.07.28 | ₩2,251 | ₩2,265 | ₩2,117 | ₩2,198 | -2.38% | 27.9만 |
|---|
| 2026.07.27 | ₩2,238 | ₩2,412 | ₩2,238 | ₩2,278 | +1.80% | 27.3만 |
|---|
| 2026.07.24 | ₩2,399 | ₩2,399 | ₩2,224 | ₩2,231 | -6.98% | 18.5만 |
|---|
| 2026.07.23 | ₩2,412 | ₩2,425 | ₩2,318 | ₩2,345 | -2.78% | 17.3만 |
|---|
| 2026.07.22 | ₩2,385 | ₩2,533 | ₩2,332 | ₩2,439 | +2.25% | 44.4만 |
|---|
| 2026.07.21 | ₩2,358 | ₩2,399 | ₩2,305 | ₩2,318 | -1.70% | 18.5만 |
|---|
| 2026.07.20 | ₩2,131 | ₩2,332 | ₩2,131 | ₩2,332 | +9.43% | 14.9만 |
|---|
| 2026.07.17 | ₩2,144 | ₩2,224 | ₩2,064 | ₩2,171 | +1.25% | 12.8만 |
|---|
| 2026.07.16 | ₩2,278 | ₩2,305 | ₩2,131 | ₩2,178 | -4.41% | 22.4만 |
|---|
| 2026.07.15 | ₩2,291 | ₩2,338 | ₩2,184 | ₩2,318 | +1.17% | 17.4만 |
|---|
| 2026.07.14 | ₩2,184 | ₩2,345 | ₩2,184 | ₩2,265 | +3.68% | 21.8만 |
|---|
| 2026.07.13 | ₩2,345 | ₩2,385 | ₩2,171 | ₩2,184 | -6.86% | 17.9만 |
|---|
| 2026.07.10 | ₩2,291 | ₩2,436 | ₩2,157 | ₩2,399 | +4.68% | 37.7만 |
|---|
| 2026.07.09 | ₩2,157 | ₩2,287 | ₩2,137 | ₩2,278 | +5.59% | 13.9만 |
|---|
| 2026.07.08 | ₩2,104 | ₩2,211 | ₩2,064 | ₩2,198 | +4.46% | 10.9만 |
|---|
| 2026.07.07 | ₩2,345 | ₩2,345 | ₩2,119 | ₩2,184 | -6.86% | 16.6만 |
|---|
| 2026.07.06 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,278 | 0.00% | 15만 |
|---|
| 2026.07.02 | ₩2,224 | ₩2,399 | ₩2,224 | ₩2,278 | +2.41% | 32.4만 |
|---|
| 2026.07.01 | ₩2,090 | ₩2,258 | ₩2,041 | ₩2,171 | +3.85% | 40.1만 |
|---|
| 2026.06.30 | ₩2,050 | ₩2,117 | ₩1,804 | ₩2,050 | 0.00% | 119.5만 |
|---|
| 2026.06.29 | ₩2,211 | ₩2,251 | ₩2,017 | ₩2,050 | -7.27% | 77.9만 |
|---|
| 2026.06.26 | ₩2,090 | ₩2,285 | ₩2,090 | ₩2,238 | +7.05% | 24.4만 |
|---|
| 2026.06.25 | ₩2,265 | ₩2,325 | ₩2,131 | ₩2,131 | -5.92% | 51만 |
|---|
| 2026.06.24 | ₩2,358 | ₩2,400 | ₩2,224 | ₩2,278 | -3.41% | 49.6만 |
|---|
| 2026.06.23 | ₩2,452 | ₩2,573 | ₩2,412 | ₩2,439 | -0.55% | 34.8만 |
|---|
| 2026.06.22 | ₩2,640 | ₩2,680 | ₩2,519 | ₩2,519 | -4.57% | 38.1만 |
|---|
| 2026.06.18 | ₩2,640 | ₩2,841 | ₩2,519 | ₩2,747 | +4.06% | 124.1만 |
|---|
| 2026.06.17 | ₩2,653 | ₩2,734 | ₩2,559 | ₩2,559 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩2,546 | ₩2,680 | ₩2,479 | ₩2,613 | +2.63% | 27.1만 |
|---|
| 2026.06.15 | ₩2,600 | ₩2,707 | ₩2,533 | ₩2,546 | -2.06% | 24.6만 |
|---|
| 2026.06.12 | ₩2,667 | ₩2,720 | ₩2,573 | ₩2,573 | -3.52% | 40.7만 |
|---|
| 2026.06.11 | ₩2,439 | ₩2,680 | ₩2,399 | ₩2,613 | +7.14% | 72.3만 |
|---|
| 2026.06.10 | ₩2,425 | ₩2,546 | ₩2,385 | ₩2,425 | 0.00% | 39.9만 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,653 | ₩2,358 | ₩2,492 | -4.12% | 64.3만 |
|---|
| 2026.06.08 | ₩2,814 | ₩2,814 | ₩2,492 | ₩2,546 | -9.52% | 75만 |
|---|
| 2026.06.05 | ₩3,028 | ₩3,082 | ₩2,626 | ₩2,653 | -12.39% | 92.2만 |
|---|
| 2026.06.04 | ₩3,082 | ₩3,203 | ₩2,988 | ₩3,109 | +0.87% | 28.4만 |
|---|
| 2026.06.03 | ₩3,390 | ₩3,471 | ₩3,149 | ₩3,189 | -5.93% | 42.1만 |
|---|
| 2026.06.02 | ₩3,109 | ₩3,497 | ₩3,035 | ₩3,323 | +6.90% | 113.5만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,337 | ₩3,015 | ₩3,109 | -1.28% | 40.4만 |
|---|
| 2026.05.29 | ₩3,162 | ₩3,270 | ₩2,921 | ₩3,216 | +1.69% | 43.8만 |
|---|
| 2026.05.28 | ₩3,229 | ₩3,363 | ₩3,082 | ₩3,189 | -1.24% | 87.7만 |
|---|
| 2026.05.27 | ₩3,149 | ₩3,430 | ₩2,983 | ₩3,216 | +2.13% | 121.1만 |
|---|
| 2026.05.26 | ₩2,881 | ₩3,268 | ₩2,881 | ₩3,082 | +6.98% | 56.1만 |
|---|
| 2026.05.22 | ₩2,787 | ₩2,881 | ₩2,693 | ₩2,841 | +1.92% | 43.2만 |
|---|
| 2026.05.21 | ₩2,707 | ₩2,841 | ₩2,680 | ₩2,787 | +2.97% | 36.5만 |
|---|
| 2026.05.20 | ₩2,760 | ₩2,827 | ₩2,653 | ₩2,787 | +0.97% | 24.5만 |
|---|
| 2026.05.19 | ₩2,854 | ₩2,854 | ₩2,720 | ₩2,734 | -4.23% | 23.9만 |
|---|
| 2026.05.18 | ₩3,189 | ₩3,203 | ₩2,722 | ₩2,868 | -10.08% | 67.2만 |
|---|
| 2026.05.15 | ₩3,082 | ₩3,350 | ₩2,801 | ₩2,894 | -6.09% | 156.9만 |
|---|
| 2026.05.14 | ₩3,136 | ₩3,203 | ₩2,921 | ₩3,028 | -3.42% | 82.4만 |
|---|
| 2026.05.13 | ₩2,680 | ₩2,908 | ₩2,653 | ₩2,787 | +4.00% | 34.4만 |
|---|
| 2026.05.12 | ₩2,720 | ₩2,787 | ₩2,600 | ₩2,734 | +0.49% | 26.8만 |
|---|
| 2026.05.11 | ₩2,734 | ₩2,921 | ₩2,645 | ₩2,747 | +0.49% | 42.3만 |
|---|
| 2026.05.08 | ₩2,841 | ₩2,861 | ₩2,693 | ₩2,774 | -2.36% | 19.9만 |
|---|
| 2026.05.07 | ₩3,069 | ₩3,069 | ₩2,801 | ₩2,827 | -7.86% | 37.1만 |
|---|
| 2026.05.06 | ₩2,948 | ₩3,136 | ₩2,854 | ₩3,042 | +3.18% | 49.3만 |
|---|
| 2026.05.05 | ₩2,881 | ₩3,002 | ₩2,747 | ₩2,827 | -1.86% | 27.7만 |
|---|
| 2026.05.04 | ₩3,028 | ₩3,028 | ₩2,801 | ₩2,827 | -6.64% | 23.9만 |
|---|
| 2026.05.01 | ₩3,069 | ₩3,095 | ₩2,894 | ₩3,028 | -1.31% | 29.2만 |
|---|
| 2026.04.30 | ₩2,935 | ₩3,149 | ₩2,935 | ₩3,055 | +4.11% | 20.5만 |
|---|
| 2026.04.29 | ₩3,028 | ₩3,122 | ₩2,921 | ₩2,948 | -2.65% | 9만 |
|---|
| 2026.04.28 | ₩3,176 | ₩3,176 | ₩2,921 | ₩3,042 | -4.22% | 20.3만 |
|---|
| 2026.04.27 | ₩3,082 | ₩3,310 | ₩3,002 | ₩3,256 | +5.65% | 22.3만 |
|---|
| 2026.04.24 | ₩3,377 | ₩3,377 | ₩3,055 | ₩3,109 | -7.94% | 27.9만 |
|---|
| 2026.04.23 | ₩3,578 | ₩3,578 | ₩3,189 | ₩3,283 | -8.24% | 17.1만 |
|---|
| 2026.04.22 | ₩3,323 | ₩3,591 | ₩3,323 | ₩3,524 | +6.05% | 28.2만 |
|---|
| 2026.04.21 | ₩3,484 | ₩3,551 | ₩3,270 | ₩3,323 | -4.62% | 42.4만 |
|---|
| 2026.04.20 | ₩3,471 | ₩3,685 | ₩3,471 | ₩3,497 | +0.77% | 26.3만 |
|---|
| 2026.04.17 | ₩3,712 | ₩3,739 | ₩3,551 | ₩3,618 | -2.53% | 21.9만 |
|---|
| 2026.04.16 | ₩3,591 | ₩3,765 | ₩3,377 | ₩3,739 | +4.10% | 36.5만 |
|---|
| 2026.04.15 | ₩3,270 | ₩3,591 | ₩3,270 | ₩3,551 | +8.61% | 22.4만 |
|---|
| 2026.04.14 | ₩3,337 | ₩3,390 | ₩3,189 | ₩3,270 | -2.01% | 43.7만 |
|---|
| 2026.04.13 | ₩3,122 | ₩3,337 | ₩3,082 | ₩3,256 | +4.29% | 17만 |
|---|
| 2026.04.10 | ₩3,270 | ₩3,270 | ₩3,095 | ₩3,216 | -1.64% | 7.4만 |
|---|
| 2026.04.09 | ₩3,243 | ₩3,283 | ₩3,122 | ₩3,189 | -1.65% | 7.4만 |
|---|
| 2026.04.08 | ₩3,296 | ₩3,457 | ₩3,203 | ₩3,283 | -0.41% | 14만 |
|---|
| 2026.04.07 | ₩3,216 | ₩3,310 | ₩3,028 | ₩3,109 | -3.33% | 10.8만 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,444 | ₩3,243 | ₩3,296 | -1.60% | 9.6만 |
|---|
| 2026.04.02 | ₩3,243 | ₩3,444 | ₩3,229 | ₩3,337 | +2.89% | 12만 |
|---|
| 2026.04.01 | ₩3,698 | ₩3,698 | ₩3,310 | ₩3,363 | -9.06% | 45.5만 |
|---|
| 2026.03.31 | ₩2,787 | ₩3,779 | ₩2,747 | ₩3,765 | +35.10% | 147.9만 |
|---|
| 2026.03.30 | ₩2,841 | ₩2,894 | ₩2,680 | ₩2,707 | -4.72% | 21.9만 |
|---|
| 2026.03.27 | ₩2,908 | ₩3,042 | ₩2,827 | ₩2,894 | -0.46% | 19.3만 |
|---|
| 2026.03.26 | ₩2,975 | ₩3,203 | ₩2,908 | ₩2,921 | -1.80% | 16.3만 |
|---|
| 2026.03.25 | ₩2,908 | ₩3,283 | ₩2,854 | ₩3,002 | +3.23% | 49.5만 |
|---|
| 2026.03.24 | ₩2,626 | ₩2,995 | ₩2,626 | ₩2,908 | +10.71% | 54.5만 |
|---|
| 2026.03.23 | ₩2,613 | ₩2,814 | ₩2,533 | ₩2,734 | +4.62% | 42.2만 |
|---|
| 2026.03.20 | ₩2,827 | ₩2,948 | ₩2,680 | ₩2,680 | -5.21% | 38.9만 |
|---|
| 2026.03.19 | ₩2,881 | ₩2,941 | ₩2,626 | ₩2,894 | +0.47% | 45.5만 |
|---|
| 2026.03.18 | ₩3,283 | ₩3,410 | ₩3,028 | ₩3,069 | -6.53% | 50.2만 |
|---|
| 2026.03.17 | ₩3,283 | ₩3,390 | ₩3,136 | ₩3,377 | +2.86% | 51.1만 |
|---|
| 2026.03.16 | ₩3,471 | ₩3,618 | ₩3,243 | ₩3,430 | -1.16% | 43.3만 |
|---|
| 2026.03.13 | ₩3,913 | ₩3,966 | ₩2,994 | ₩3,203 | -18.15% | 175.3만 |
|---|
| 2026.03.12 | ₩4,047 | ₩4,114 | ₩3,832 | ₩3,859 | -4.64% | 21.4만 |
|---|
| 2026.03.11 | ₩4,121 | ₩4,234 | ₩3,953 | ₩4,167 | +1.14% | 14.8만 |
|---|
| 2026.03.10 | ₩3,899 | ₩4,435 | ₩3,819 | ₩4,194 | +7.56% | 70.9만 |
|---|
| 2026.03.09 | ₩3,685 | ₩3,926 | ₩3,551 | ₩3,926 | +6.55% | 31.6만 |
|---|
| 2026.03.06 | ₩3,765 | ₩3,926 | ₩3,698 | ₩3,779 | +0.36% | 24.1만 |
|---|
| 2026.03.05 | ₩3,792 | ₩3,974 | ₩3,685 | ₩3,779 | -0.35% | 30.5만 |
|---|
| 2026.03.04 | ₩3,966 | ₩4,020 | ₩3,806 | ₩3,859 | -2.70% | 33.4만 |
|---|
| 2026.03.03 | ₩3,913 | ₩4,060 | ₩3,752 | ₩3,940 | +0.68% | 24.6만 |
|---|
| 2026.03.02 | ₩3,846 | ₩4,221 | ₩3,779 | ₩4,087 | +6.27% | 30.5만 |
|---|
| 2026.02.27 | ₩4,221 | ₩4,221 | ₩3,846 | ₩3,953 | -6.35% | 82.4만 |
|---|
| 2026.02.26 | ₩4,127 | ₩4,355 | ₩4,114 | ₩4,275 | +3.57% | 21.8만 |
|---|
| 2026.02.25 | ₩4,087 | ₩4,315 | ₩4,074 | ₩4,275 | +4.59% | 18.7만 |
|---|
| 2026.02.24 | ₩3,993 | ₩4,141 | ₩3,873 | ₩4,060 | +1.68% | 15.9만 |
|---|
| 2026.02.23 | ₩4,087 | ₩4,098 | ₩3,926 | ₩3,993 | -2.30% | 10.4만 |
|---|
| 2026.02.20 | ₩4,221 | ₩4,409 | ₩4,047 | ₩4,127 | -2.22% | 14.4만 |
|---|
| 2026.02.19 | ₩3,980 | ₩4,275 | ₩3,913 | ₩4,221 | +6.06% | 14만 |
|---|
| 2026.02.18 | ₩3,913 | ₩4,127 | ₩3,899 | ₩4,033 | +3.08% | 17.3만 |
|---|
| 2026.02.17 | ₩4,060 | ₩4,067 | ₩3,873 | ₩3,899 | -3.96% | 16.5만 |
|---|
| 2026.02.13 | ₩3,953 | ₩4,181 | ₩3,940 | ₩4,087 | +3.39% | 21.7만 |
|---|
| 2026.02.12 | ₩4,154 | ₩4,154 | ₩3,899 | ₩3,899 | -6.13% | 21.9만 |
|---|
| 2026.02.11 | ₩4,208 | ₩4,261 | ₩4,033 | ₩4,127 | -1.91% | 26.3만 |
|---|
| 2026.02.10 | ₩4,033 | ₩4,610 | ₩3,899 | ₩4,208 | +4.32% | 63.9만 |
|---|
| 2026.02.09 | ₩3,940 | ₩4,114 | ₩3,873 | ₩4,033 | +2.38% | 16.6만 |
|---|
| 2026.02.06 | ₩3,645 | ₩3,956 | ₩3,637 | ₩3,940 | +8.09% | 48.6만 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,792 | ₩3,524 | ₩3,538 | -4.00% | 38.7만 |
|---|
| 2026.02.04 | ₩4,087 | ₩4,114 | ₩3,698 | ₩3,859 | -5.57% | 55.9만 |
|---|
| 2026.02.03 | ₩4,221 | ₩4,288 | ₩3,859 | ₩4,047 | -4.13% | 75.4만 |
|---|
| 2026.02.02 | ₩4,261 | ₩4,413 | ₩4,094 | ₩4,181 | -1.89% | 35.8만 |
|---|
| 2026.01.30 | ₩4,623 | ₩4,674 | ₩3,980 | ₩4,141 | -10.43% | 127.3만 |
|---|
| 2026.01.29 | ₩4,904 | ₩4,997 | ₩4,556 | ₩4,717 | -3.83% | 70.9만 |
|---|
| 2026.01.28 | ₩4,556 | ₩5,293 | ₩4,462 | ₩5,065 | +11.18% | 126.5만 |
|---|
| 2026.01.27 | ₩4,275 | ₩4,677 | ₩4,147 | ₩4,543 | +6.27% | 46.6만 |
|---|
| 2026.01.26 | ₩4,891 | ₩4,958 | ₩4,194 | ₩4,248 | -13.15% | 97.4만 |
|---|
| 2026.01.23 | ₩4,690 | ₩4,784 | ₩4,596 | ₩4,730 | +0.86% | 32.6만 |
|---|
| 2026.01.22 | ₩4,663 | ₩4,717 | ₩4,529 | ₩4,717 | +1.15% | 42.7만 |
|---|
| 2026.01.21 | ₩4,703 | ₩4,844 | ₩4,382 | ₩4,556 | -3.13% | 55만 |
|---|
| 2026.01.20 | ₩4,717 | ₩5,010 | ₩4,623 | ₩4,690 | -0.57% | 43.7만 |
|---|
| 2026.01.16 | ₩5,025 | ₩5,038 | ₩4,636 | ₩4,784 | -4.80% | 34.6만 |
|---|
| 2026.01.15 | ₩4,958 | ₩5,052 | ₩4,690 | ₩4,931 | -0.54% | 33만 |
|---|
| 2026.01.14 | ₩4,797 | ₩4,931 | ₩4,596 | ₩4,904 | +2.23% | 37.3만 |
|---|
| 2026.01.13 | ₩5,293 | ₩5,293 | ₩4,837 | ₩4,878 | -7.85% | 55.6만 |
|---|
| 2026.01.12 | ₩4,677 | ₩5,400 | ₩4,610 | ₩5,266 | +12.61% | 55.4만 |
|---|
| 2026.01.09 | ₩4,811 | ₩4,910 | ₩4,489 | ₩4,556 | -5.29% | 35.7만 |
|---|
| 2026.01.08 | ₩4,958 | ₩4,958 | ₩4,663 | ₩4,784 | -3.51% | 30.5만 |
|---|
| 2026.01.07 | ₩5,092 | ₩5,159 | ₩4,904 | ₩5,038 | -1.05% | 20.9만 |
|---|
| 2026.01.06 | ₩4,998 | ₩5,159 | ₩4,808 | ₩5,052 | +1.07% | 38만 |
|---|
| 2026.01.05 | ₩4,489 | ₩5,139 | ₩4,462 | ₩4,945 | +10.15% | 69.1만 |
|---|
| 2026.01.02 | ₩4,127 | ₩4,502 | ₩4,104 | ₩4,409 | +6.82% | 20만 |
|---|
| 2025.12.31 | ₩4,007 | ₩4,151 | ₩3,940 | ₩4,020 | +0.33% | 31.5만 |
|---|
| 2025.12.30 | ₩4,154 | ₩4,234 | ₩3,966 | ₩3,980 | -4.19% | 49.5만 |
|---|
| 2025.12.29 | ₩4,449 | ₩4,616 | ₩4,127 | ₩4,167 | -6.33% | 49.3만 |
|---|
| 2025.12.26 | ₩4,931 | ₩4,931 | ₩4,556 | ₩4,569 | -7.34% | 18.1만 |
|---|
| 2025.12.24 | ₩4,596 | ₩4,945 | ₩4,529 | ₩4,864 | +5.83% | 16.8만 |
|---|
| 2025.12.23 | ₩4,945 | ₩5,052 | ₩4,610 | ₩4,623 | -6.50% | 23.2만 |
|---|
| 2025.12.22 | ₩4,985 | ₩5,146 | ₩4,837 | ₩4,878 | -2.15% | 46.8만 |
|---|
| 2025.12.19 | ₩4,476 | ₩4,945 | ₩4,476 | ₩4,918 | +9.88% | 60.1만 |
|---|
| 2025.12.18 | ₩4,382 | ₩4,663 | ₩4,382 | ₩4,476 | +2.14% | 29.2만 |
|---|
| 2025.12.17 | ₩4,502 | ₩4,730 | ₩4,234 | ₩4,275 | -5.06% | 29.8만 |
|---|
| 2025.12.16 | ₩4,288 | ₩4,543 | ₩3,993 | ₩4,435 | +3.44% | 64.5만 |
|---|
| 2025.12.15 | ₩4,918 | ₩4,918 | ₩4,368 | ₩4,409 | -10.35% | 46.7만 |
|---|
| 2025.12.12 | ₩5,253 | ₩5,507 | ₩4,615 | ₩4,730 | -9.95% | 94.7만 |
|---|
| 2025.12.11 | ₩5,092 | ₩5,440 | ₩4,891 | ₩5,253 | +3.16% | 56.5만 |
|---|
| 2025.12.10 | ₩5,360 | ₩5,451 | ₩5,018 | ₩5,159 | -3.75% | 66.3만 |
|---|
| 2025.12.09 | ₩4,904 | ₩5,454 | ₩4,650 | ₩5,400 | +10.11% | 85.6만 |
|---|
| 2025.12.08 | ₩4,636 | ₩5,199 | ₩4,596 | ₩4,918 | +6.07% | 82.1만 |
|---|
| 2025.12.05 | ₩4,824 | ₩4,824 | ₩4,504 | ₩4,583 | -5.00% | 24.3만 |
|---|
| 2025.12.04 | ₩4,489 | ₩4,918 | ₩4,377 | ₩4,797 | +6.87% | 59.3만 |
|---|
| 2025.12.03 | ₩4,462 | ₩4,556 | ₩4,181 | ₩4,516 | +1.20% | 34.9만 |
|---|
| 2025.12.02 | ₩4,074 | ₩4,502 | ₩4,028 | ₩4,409 | +8.22% | 47.2만 |
|---|
| 2025.12.01 | ₩4,301 | ₩4,303 | ₩3,966 | ₩3,980 | -7.48% | 30.7만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,422 | ₩4,100 | ₩4,422 | +5.10% | 51.4만 |
|---|
| 2025.11.26 | ₩3,578 | ₩4,127 | ₩3,578 | ₩4,060 | +13.48% | 58.9만 |
|---|
| 2025.11.25 | ₩3,578 | ₩3,605 | ₩3,417 | ₩3,578 | 0.00% | 33.2만 |
|---|
| 2025.11.24 | ₩3,323 | ₩3,564 | ₩3,256 | ₩3,538 | +6.45% | 47.9만 |
|---|
| 2025.11.21 | ₩3,229 | ₩3,471 | ₩3,136 | ₩3,350 | +3.73% | 53.8만 |
|---|
| 2025.11.20 | ₩3,497 | ₩3,725 | ₩3,323 | ₩3,337 | -4.60% | 55.6만 |
|---|
| 2025.11.19 | ₩3,645 | ₩3,752 | ₩3,377 | ₩3,497 | -4.04% | 41.6만 |
|---|
| 2025.11.18 | ₩3,430 | ₩3,631 | ₩3,404 | ₩3,578 | +4.30% | 48.7만 |
|---|
| 2025.11.17 | ₩3,886 | ₩3,886 | ₩3,283 | ₩3,404 | -12.41% | 147.7만 |
|---|
| 2025.11.14 | ₩4,141 | ₩4,382 | ₩3,926 | ₩3,993 | -3.56% | 181.2만 |
|---|
| 2025.11.13 | ₩4,770 | ₩4,891 | ₩4,422 | ₩4,422 | -7.30% | 82.8만 |
|---|
| 2025.11.12 | ₩4,784 | ₩4,914 | ₩4,717 | ₩4,811 | +0.56% | 26.9만 |
|---|
| 2025.11.11 | ₩4,824 | ₩4,921 | ₩4,650 | ₩4,744 | -1.67% | 17.9만 |
|---|
| 2025.11.10 | ₩4,918 | ₩4,966 | ₩4,583 | ₩4,784 | -2.72% | 46.9만 |
|---|
| 2025.11.07 | ₩4,301 | ₩4,931 | ₩4,154 | ₩4,797 | +11.53% | 133.7만 |
|---|
| 2025.11.06 | ₩4,690 | ₩4,777 | ₩4,395 | ₩4,476 | -4.57% | 67.3만 |
|---|
| 2025.11.05 | ₩4,623 | ₩4,757 | ₩4,498 | ₩4,650 | +0.58% | 70.9만 |
|---|
| 2025.11.04 | ₩4,878 | ₩5,025 | ₩4,623 | ₩4,623 | -5.22% | 96.7만 |
|---|
| 2025.11.03 | ₩5,320 | ₩5,347 | ₩4,998 | ₩5,025 | -5.54% | 84.1만 |
|---|
| 2025.10.31 | ₩5,253 | ₩5,467 | ₩5,052 | ₩5,373 | +2.30% | 62.9만 |
|---|
| 2025.10.30 | ₩5,119 | ₩5,340 | ₩5,025 | ₩5,146 | +0.52% | 88.1만 |
|---|
| 2025.10.29 | ₩5,360 | ₩5,427 | ₩5,052 | ₩5,172 | -3.50% | 81.7만 |
|---|
| 2025.10.28 | ₩5,333 | ₩5,856 | ₩5,266 | ₩5,347 | +0.25% | 154.6만 |
|---|
| 2025.10.27 | ₩5,749 | ₩5,749 | ₩5,226 | ₩5,360 | -6.76% | 178.1만 |
|---|
| 2025.10.24 | ₩5,883 | ₩6,137 | ₩5,789 | ₩5,936 | +0.91% | 112.2만 |
|---|
| 2025.10.23 | ₩5,762 | ₩5,990 | ₩5,708 | ₩5,762 | 0.00% | 71.5만 |
|---|
| 2025.10.22 | ₩5,762 | ₩5,936 | ₩5,414 | ₩5,735 | -0.47% | 229.6만 |
|---|
| 2025.10.21 | ₩6,586 | ₩6,834 | ₩5,909 | ₩5,923 | -10.07% | 600.8만 |
|---|
| 2025.10.20 | ₩6,311 | ₩6,727 | ₩5,976 | ₩6,151 | -2.55% | 139.9만 |
|---|
| 2025.10.17 | ₩6,378 | ₩6,687 | ₩6,177 | ₩6,285 | -1.47% | 152.6만 |
|---|
| 2025.10.16 | ₩7,611 | ₩7,611 | ₩6,486 | ₩6,620 | -13.03% | 290.1만 |
|---|
| 2025.10.15 | ₩8,858 | ₩9,085 | ₩6,848 | ₩7,692 | -13.16% | 575.7만 |
|---|
| 2025.10.14 | ₩8,596 | ₩9,085 | ₩7,446 | ₩8,496 | -1.17% | 914.3만 |
|---|
| 2025.10.13 | ₩6,325 | ₩9,956 | ₩6,231 | ₩7,960 | +25.85% | 2044.6만 |
|---|
| 2025.10.10 | ₩6,191 | ₩6,633 | ₩5,923 | ₩6,003 | -3.03% | 202.1만 |
|---|